Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.26 | 65.83 | 65.13 | 65.53 | 564,585 | +0.38(+0.59%) |
Oct 30, 2017 | 65.55 | 65.72 | 64.89 | 65.14 | 244,519 | -0.54(-0.82%) |
Oct 27, 2017 | 65.16 | 65.92 | 65.16 | 65.68 | 334,947 | +0.34(+0.52%) |
Oct 26, 2017 | 64.94 | 65.66 | 64.93 | 65.35 | 264,416 | +0.60(+0.92%) |
Oct 25, 2017 | 64.85 | 64.97 | 64.06 | 64.75 | 633,185 | -0.14(-0.22%) |
Oct 24, 2017 | 65.27 | 65.27 | 64.61 | 64.89 | 400,624 | -0.23(-0.35%) |
Oct 23, 2017 | 65.44 | 65.71 | 64.82 | 65.13 | 552,083 | -0.09(-0.13%) |
Oct 20, 2017 | 65.49 | 66.20 | 64.97 | 65.21 | 551,965 | -0.28(-0.43%) |
Oct 19, 2017 | 65.01 | 65.54 | 64.94 | 65.49 | 361,362 | +0.49(+0.75%) |
Oct 18, 2017 | 64.59 | 65.07 | 64.27 | 65.00 | 291,818 | +0.28(+0.43%) |
Oct 17, 2017 | 64.19 | 64.75 | 64.14 | 64.72 | 221,019 | +0.50(+0.78%) |
Oct 16, 2017 | 64.08 | 64.49 | 63.84 | 64.22 | 495,167 | +0.14(+0.23%) |
Oct 13, 2017 | 64.84 | 65.09 | 63.93 | 64.08 | 383,567 | -0.64(-1.00%) |
Oct 12, 2017 | 64.15 | 64.84 | 64.06 | 64.72 | 492,259 | +0.57(+0.88%) |
Oct 11, 2017 | 63.86 | 64.40 | 63.85 | 64.15 | 382,282 | +0.32(+0.50%) |
Oct 10, 2017 | 63.33 | 63.89 | 63.15 | 63.84 | 1,373,624 | +0.51(+0.80%) |
Oct 09, 2017 | 63.41 | 63.62 | 63.06 | 63.33 | 329,962 | +0.05(+0.08%) |
Oct 06, 2017 | 63.22 | 63.74 | 63.09 | 63.28 | 521,217 | -0.14(-0.23%) |
Oct 05, 2017 | 63.69 | 63.88 | 63.13 | 63.42 | 436,564 | -0.23(-0.36%) |
Oct 04, 2017 | 63.56 | 63.73 | 63.12 | 63.65 | 286,012 | +0.08(+0.12%) |
Oct 03, 2017 | 63.57 | 63.78 | 63.23 | 63.58 | 324,642 | -0.06(-0.09%) |
Oct 02, 2017 | 63.59 | 63.91 | 63.30 | 63.63 | 480,517 | +0.38(+0.61%) |
Sep 29, 2017 | 63.48 | 63.82 | 63.13 | 63.25 | 417,890 | -0.22(-0.35%) |
Sep 28, 2017 | 63.34 | 63.71 | 63.00 | 63.47 | 216,968 | +0.00(+0.00%) |
Sep 27, 2017 | 63.59 | 63.47 | 357,572 | -0.06(-0.09%) | ||
Sep 26, 2017 | 63.17 | 63.76 | 62.99 | 63.53 | 590,099 | +0.34(+0.53%) |
Sep 25, 2017 | 62.51 | 63.35 | 62.44 | 63.19 | 258,217 | +0.53(+0.84%) |
Sep 22, 2017 | 63.30 | 63.32 | 62.56 | 62.66 | 744,192 | -0.40(-0.64%) |
Sep 21, 2017 | 63.39 | 63.56 | 63.04 | 63.07 | 157,662 | -0.15(-0.24%) |
Sep 20, 2017 | 63.62 | 63.69 | 62.88 | 63.22 | 729,045 | -0.25(-0.39%) |
Sep 19, 2017 | 63.97 | 64.24 | 63.47 | 63.47 | 247,176 | -0.34(-0.53%) |
Sep 18, 2017 | 64.26 | 64.38 | 63.32 | 63.81 | 311,872 | -0.49(-0.76%) |
Sep 15, 2017 | 64.20 | 64.69 | 64.10 | 64.30 | 825,647 | +0.16(+0.25%) |
Sep 14, 2017 | 63.47 | 64.25 | 62.52 | 64.13 | 501,040 | +0.57(+0.89%) |
Sep 13, 2017 | 63.91 | 63.95 | 63.51 | 63.57 | 266,627 | -0.42(-0.66%) |
Sep 12, 2017 | 65.47 | 65.47 | 63.62 | 63.99 | 340,397 | -1.51(-2.31%) |
Sep 11, 2017 | 64.80 | 65.68 | 64.59 | 65.50 | 466,104 | +0.80(+1.23%) |
Sep 08, 2017 | 64.39 | 64.81 | 63.96 | 64.70 | 342,922 | +0.18(+0.28%) |
Sep 07, 2017 | 63.69 | 64.57 | 63.52 | 64.52 | 235,908 | +0.86(+1.34%) |
Sep 06, 2017 | 63.63 | 63.94 | 63.23 | 63.66 | 780,719 | +0.19(+0.30%) |
Sep 05, 2017 | 63.44 | 64.04 | 63.29 | 63.47 | 258,052 | +0.17(+0.27%) |
Sep 01, 2017 | 63.28 | 63.41 | 63.09 | 63.30 | 221,464 | +0.20(+0.32%) |
Aug 31, 2017 | 63.14 | 63.38 | 62.94 | 63.10 | 396,527 | +0.05(+0.08%) |
Aug 30, 2017 | 63.19 | 63.43 | 62.89 | 63.05 | 365,780 | -0.23(-0.36%) |
Aug 29, 2017 | 64.22 | 64.38 | 63.23 | 63.28 | 282,467 | -0.76(-1.19%) |
Aug 28, 2017 | 64.48 | 64.48 | 63.58 | 64.04 | 605,747 | -0.29(-0.45%) |
Aug 25, 2017 | 64.01 | 64.60 | 63.95 | 64.33 | 213,651 | +0.43(+0.68%) |
Aug 24, 2017 | 64.08 | 64.11 | 63.42 | 63.89 | 524,072 | -0.12(-0.20%) |
Aug 23, 2017 | 63.41 | 64.35 | 63.15 | 64.02 | 943,500 | +0.39(+0.62%) |
Aug 22, 2017 | 58.99 | 64.31 | 58.65 | 63.62 | 1,963,767 | +4.66(+7.91%) |
Aug 21, 2017 | 58.59 | 59.11 | 58.30 | 58.96 | 253,202 | +0.38(+0.66%) |
Aug 18, 2017 | 58.16 | 58.84 | 57.88 | 58.58 | 213,012 | +0.31(+0.53%) |
Aug 17, 2017 | 58.71 | 58.89 | 58.27 | 58.27 | 221,631 | -0.44(-0.75%) |
Aug 16, 2017 | 58.22 | 58.80 | 58.22 | 58.71 | 216,177 | +0.48(+0.83%) |
Aug 15, 2017 | 57.77 | 58.28 | 57.17 | 58.23 | 273,195 | +0.25(+0.43%) |
Aug 14, 2017 | 58.25 | 58.25 | 57.58 | 57.98 | 459,622 | +0.15(+0.27%) |
Aug 11, 2017 | 58.05 | 58.36 | 57.32 | 57.83 | 432,003 | -0.59(-1.00%) |
Aug 10, 2017 | 58.14 | 58.67 | 57.83 | 58.41 | 296,978 | +0.13(+0.23%) |
Aug 09, 2017 | 58.62 | 58.98 | 58.23 | 58.28 | 305,185 | -0.37(-0.64%) |
Aug 08, 2017 | 57.76 | 58.68 | 57.61 | 58.65 | 416,253 | +0.70(+1.20%) |
Aug 07, 2017 | 57.84 | 58.12 | 57.50 | 57.95 | 341,508 | +0.17(+0.30%) |
Aug 04, 2017 | 58.26 | 58.26 | 57.08 | 57.78 | 387,304 | -0.13(-0.23%) |
Aug 03, 2017 | 57.61 | 57.99 | 57.37 | 57.92 | 313,716 | -0.09(-0.15%) |
Aug 02, 2017 | 57.71 | 58.00 | 57.53 | 58.00 | 277,277 | +0.02(+0.03%) |